KissMeData/082920/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	195300	4462831390	19130	19130	19130	19130	2087
3	20240314	195200	4462831390	19130	19130	19130	19130	0
4	20240314	195100	4462831390	19130	19130	19130	19130	0
5	20240314	195000	4462831390	19130	19130	19130	19130	0
6	20240314	194900	4462831390	19130	19130	19130	19130	0
7	20240314	194800	4462831390	19130	19130	19130	19130	0
8	20240314	194700	4462831390	19130	19130	19130	19130	0
9	20240314	194600	4462831390	19130	19130	19130	19130	0
10	20240314	194500	4462831390	19130	19130	19130	19130	0
11	20240314	194400	4462831390	19130	19130	19130	19130	0
12	20240314	194300	4462831390	19130	19130	19130	19130	0
13	20240314	194200	4462831390	19130	19130	19130	19130	0
14	20240314	194100	4462831390	19130	19130	19130	19130	0
15	20240314	194000	4462831390	19130	19130	19130	19130	0
16	20240314	193900	4462831390	19130	19130	19130	19130	0
17	20240314	193800	4462831390	19130	19130	19130	19130	0
18	20240314	193700	4462831390	19130	19130	19130	19130	0
19	20240314	193600	4462831390	19130	19130	19130	19130	0
20	20240314	193500	4462831390	19130	19130	19130	19130	0
21	20240314	193400	4462831390	19130	19130	19130	19130	0
22	20240314	193300	4462831390	19130	19130	19130	19130	0
23	20240314	193200	4462831390	19130	19130	19130	19130	0
24	20240314	193100	4462831390	19130	19130	19130	19130	0
25	20240314	193000	4462831390	19130	19130	19130	19130	0
26	20240314	192900	4462831390	19130	19130	19130	19130	0
27	20240314	192800	4462831390	19130	19130	19130	19130	0
28	20240314	192700	4462831390	19130	19130	19130	19130	0
29	20240314	192600	4462831390	19130	19130	19130	19130	0
30	20240314	192500	4462831390	19130	19130	19130	19130	0
31	20240314	192400	4462831390	19130	19130	19130	19130	0
32	20240314	192300	4462831390	19130	19130	19130	19130	2087
33	20240314	192200	4462831390	19130	19130	19130	19130	0
34	20240314	192100	4462831390	19130	19130	19130	19130	0
35	20240314	192000	4462831390	19130	19130	19130	19130	0
36	20240314	191900	4462831390	19130	19130	19130	19130	0
37	20240314	191800	4462831390	19130	19130	19130	19130	0
38	20240314	191700	4462831390	19130	19130	19130	19130	0
39	20240314	191600	4462831390	19130	19130	19130	19130	0
40	20240314	191500	4462831390	19130	19130	19130	19130	0
41	20240314	191400	4462831390	19130	19130	19130	19130	0
42	20240314	191300	4462831390	19130	19130	19130	19130	0
43	20240314	191200	4462831390	19130	19130	19130	19130	0
44	20240314	191100	4462831390	19130	19130	19130	19130	0
45	20240314	191000	4462831390	19130	19130	19130	19130	0
46	20240314	190900	4462831390	19130	19130	19130	19130	0
47	20240314	190800	4462831390	19130	19130	19130	19130	0
48	20240314	190700	4462831390	19130	19130	19130	19130	0
49	20240314	190600	4462831390	19130	19130	19130	19130	0
50	20240314	190500	4462831390	19130	19130	19130	19130	0
51	20240314	190400	4462831390	19130	19130	19130	19130	0
52	20240314	190300	4462831390	19130	19130	19130	19130	0
53	20240314	190200	4462831390	19130	19130	19130	19130	0
54	20240314	190100	4462831390	19130	19130	19130	19130	0
55	20240314	190000	4462831390	19130	19130	19130	19130	0
56	20240314	185900	4462831390	19130	19130	19130	19130	0
57	20240314	185800	4462831390	19130	19130	19130	19130	0
58	20240314	185700	4462831390	19130	19130	19130	19130	0
59	20240314	185600	4462831390	19130	19130	19130	19130	0
60	20240314	185500	4462831390	19130	19130	19130	19130	0
61	20240314	185400	4462831390	19130	19130	19130	19130	0
62	20240314	185300	4462831390	19130	19130	19130	19130	2087
63	20240314	185200	4462831390	19130	19130	19130	19130	0
64	20240314	185100	4462831390	19130	19130	19130	19130	0
65	20240314	185000	4462831390	19130	19130	19130	19130	0
66	20240314	184900	4462831390	19130	19130	19130	19130	0
67	20240314	184800	4462831390	19130	19130	19130	19130	0
68	20240314	184700	4462831390	19130	19130	19130	19130	0
69	20240314	184600	4462831390	19130	19130	19130	19130	0
70	20240314	184500	4462831390	19130	19130	19130	19130	0
71	20240314	184400	4462831390	19130	19130	19130	19130	0
72	20240314	184300	4462831390	19130	19130	19130	19130	0
73	20240314	184200	4462831390	19130	19130	19130	19130	0
74	20240314	184100	4462831390	19130	19130	19130	19130	0
75	20240314	184000	4462831390	19130	19130	19130	19130	0
76	20240314	183900	4462831390	19130	19130	19130	19130	0
77	20240314	183800	4462831390	19130	19130	19130	19130	0
78	20240314	183700	4462831390	19130	19130	19130	19130	0
79	20240314	183600	4462831390	19130	19130	19130	19130	0
80	20240314	183500	4462831390	19130	19130	19130	19130	0
81	20240314	183400	4462831390	19130	19130	19130	19130	0
82	20240314	183300	4462831390	19130	19130	19130	19130	0
83	20240314	183200	4462831390	19130	19130	19130	19130	0
84	20240314	183100	4462831390	19130	19130	19130	19130	0
85	20240314	183000	4462831390	19130	19130	19130	19130	0
86	20240314	182900	4462831390	19130	19130	19130	19130	0
87	20240314	182800	4462831390	19130	19130	19130	19130	0
88	20240314	182700	4462831390	19130	19130	19130	19130	0
89	20240314	182600	4462831390	19130	19130	19130	19130	0
90	20240314	182500	4462831390	19130	19130	19130	19130	0
91	20240314	182400	4462831390	19130	19130	19130	19130	0
92	20240314	182300	4462831390	19130	19130	19130	19130	2087
93	20240314	182200	4462831390	19130	19130	19130	19130	0
94	20240314	182100	4462831390	19130	19130	19130	19130	0
95	20240314	182000	4462831390	19130	19130	19130	19130	0
96	20240314	181900	4462831390	19130	19130	19130	19130	0
97	20240314	181800	4462831390	19130	19130	19130	19130	0
98	20240314	181700	4462831390	19130	19130	19130	19130	0
99	20240314	181600	4462831390	19130	19130	19130	19130	0
100	20240314	181500	4462831390	19130	19130	19130	19130	0
101	20240314	181400	4462831390	19130	19130	19130	19130	0
102	20240314	181300	4462831390	19130	19130	19130	19130	0
103	20240314	181200	4462831390	19130	19130	19130	19130	0
104	20240314	181100	4462831390	19130	19130	19130	19130	0
105	20240314	181000	4462831390	19130	19130	19130	19130	0
106	20240314	180900	4462831390	19130	19130	19130	19130	0
107	20240314	180800	4462831390	19130	19130	19130	19130	0
108	20240314	180700	4462831390	19130	19130	19130	19130	0
109	20240314	180600	4462831390	19130	19130	19130	19130	0
110	20240314	180500	4462831390	19130	19130	19130	19130	0
111	20240314	180400	4462831390	19130	19130	19130	19130	0
112	20240314	180300	4462831390	19130	19130	19130	19130	0
113	20240314	180200	4462831390	19130	19130	19130	19130	0
114	20240314	180100	4462831390	19130	19130	19130	19130	0
115	20240314	180000	4462831390	19130	19130	19130	19130	0
116	20240314	175900	4462831390	19130	19130	19130	19130	0
117	20240314	175800	4462831390	19130	19130	19130	19130	0
118	20240314	175700	4462831390	19130	19130	19130	19130	0
119	20240314	175600	4462831390	19130	19130	19130	19130	0
120	20240314	175500	4462831390	19130	19130	19130	19130	0
121	20240314	175400	4462831390	19130	19130	19130	19130	0
122	20240314	175300	4462831390	19130	19130	19130	19130	2087
123	20240314	175200	4462831390	19130	19130	19130	19130	0
124	20240314	175100	4462831390	19130	19130	19130	19130	0
125	20240314	175000	4462831390	19130	19130	19130	19130	0
126	20240314	174900	4462831390	19130	19130	19130	19130	0
127	20240314	174800	4462831390	19130	19130	19130	19130	0
128	20240314	174700	4462831390	19130	19130	19130	19130	0
129	20240314	174600	4462831390	19130	19130	19130	19130	0
130	20240314	174500	4462831390	19130	19130	19130	19130	0
131	20240314	174400	4462831390	19130	19130	19130	19130	0
132	20240314	174300	4462831390	19130	19130	19130	19130	0
133	20240314	174200	4462831390	19130	19130	19130	19130	0
134	20240314	174100	4462831390	19130	19130	19130	19130	0
135	20240314	174000	4462831390	19130	19130	19130	19130	0
136	20240314	173900	4462831390	19130	19130	19130	19130	0
137	20240314	173800	4462831390	19130	19130	19130	19130	0
138	20240314	173700	4462831390	19130	19130	19130	19130	0
139	20240314	173600	4462831390	19130	19130	19130	19130	0
140	20240314	173500	4462831390	19130	19130	19130	19130	0
141	20240314	173400	4462831390	19130	19130	19130	19130	0
142	20240314	173300	4462831390	19130	19130	19130	19130	0
143	20240314	173200	4462831390	19130	19130	19130	19130	0
144	20240314	173100	4462831390	19130	19130	19130	19130	0
145	20240314	173000	4462831390	19130	19130	19130	19130	0
146	20240314	172900	4462831390	19130	19130	19130	19130	0
147	20240314	172800	4462831390	19130	19130	19130	19130	0
148	20240314	172700	4462831390	19130	19130	19130	19130	0
149	20240314	172600	4462831390	19130	19130	19130	19130	0
150	20240314	172500	4462831390	19130	19130	19130	19130	0
151	20240314	172400	4462831390	19130	19130	19130	19130	0
152	20240314	172300	4462831390	19130	19130	19130	19130	2087
153	20240314	172200	4462831390	19130	19130	19130	19130	0
154	20240314	172100	4462831390	19130	19130	19130	19130	0
155	20240314	172000	4462831390	19130	19130	19130	19130	0
156	20240314	171900	4462831390	19130	19130	19130	19130	0
157	20240314	171800	4462831390	19130	19130	19130	19130	0
158	20240314	171700	4462831390	19130	19130	19130	19130	0
159	20240314	171600	4462831390	19130	19130	19130	19130	0
160	20240314	171500	4462831390	19130	19130	19130	19130	0
161	20240314	171400	4462831390	19130	19130	19130	19130	0
162	20240314	171300	4462831390	19130	19130	19130	19130	0
163	20240314	171200	4462831390	19130	19130	19130	19130	0
164	20240314	171100	4462831390	19130	19130	19130	19130	0
165	20240314	171000	4462831390	19130	19130	19130	19130	0
166	20240314	170900	4462831390	19130	19130	19130	19130	0
167	20240314	170800	4462831390	19130	19130	19130	19130	0
168	20240314	170700	4462831390	19130	19130	19130	19130	0
169	20240314	170600	4462831390	19130	19130	19130	19130	0
170	20240314	170500	4462831390	19130	19130	19130	19130	0
171	20240314	170400	4462831390	19130	19130	19130	19130	0
172	20240314	170300	4462831390	19130	19130	19130	19130	0
173	20240314	170200	4462831390	19130	19130	19130	19130	0
174	20240314	170100	4462831390	19130	19130	19130	19130	0
175	20240314	170000	4462831390	19130	19130	19130	19130	0
176	20240314	165900	4462831390	19130	19130	19130	19130	0
177	20240314	165800	4462831390	19130	19130	19130	19130	0
178	20240314	165700	4462831390	19130	19130	19130	19130	0
179	20240314	165600	4462831390	19130	19130	19130	19130	0
180	20240314	165500	4462831390	19130	19130	19130	19130	0
181	20240314	165400	4462831390	19130	19130	19130	19130	0
182	20240314	165300	4462831390	19130	19130	19130	19130	2087
183	20240314	165200	4462831390	19130	19130	19130	19130	0
184	20240314	165100	4462831390	19130	19130	19130	19130	0
185	20240314	165000	4462831390	19130	19130	19130	19130	0
186	20240314	164900	4462831390	19130	19130	19130	19130	0
187	20240314	164800	4462831390	19130	19130	19130	19130	0
188	20240314	164700	4462831390	19130	19130	19130	19130	0
189	20240314	164600	4462831390	19130	19130	19130	19130	0
190	20240314	164500	4462831390	19130	19130	19130	19130	0
191	20240314	164400	4462831390	19130	19130	19130	19130	0
192	20240314	164300	4462831390	19130	19130	19130	19130	0
193	20240314	164200	4462831390	19130	19130	19130	19130	0
194	20240314	164100	4462831390	19130	19130	19130	19130	0
195	20240314	164000	4462831390	19130	19130	19130	19130	0
196	20240314	163900	4462831390	19130	19130	19130	19130	0
197	20240314	163800	4462831390	19130	19130	19130	19130	0
198	20240314	163700	4462831390	19130	19130	19130	19130	0
199	20240314	163600	4462831390	19130	19130	19130	19130	0
200	20240314	163500	4462831390	19130	19130	19130	19130	0
201	20240314	163400	4462831390	19130	19130	19130	19130	0
202	20240314	163300	4462831390	19130	19130	19130	19130	0
203	20240314	163200	4462831390	19130	19130	19130	19130	0
204	20240314	163100	4462831390	19130	19130	19130	19130	0
205	20240314	163000	4462831390	19130	19130	19130	19130	0
206	20240314	162900	4462831390	19130	19130	19130	19130	0
207	20240314	162800	4462831390	19130	19130	19130	19130	0
208	20240314	162700	4462831390	19130	19130	19130	19130	0
209	20240314	162600	4462831390	19130	19130	19130	19130	0
210	20240314	162500	4462831390	19130	19130	19130	19130	0
211	20240314	162400	4462831390	19130	19130	19130	19130	0
212	20240314	162300	4462831390	19130	19130	19130	19130	2087
213	20240314	162200	4462831390	19130	19130	19130	19130	0
214	20240314	162100	4462831390	19130	19130	19130	19130	0
215	20240314	162000	4462831390	19130	19130	19130	19130	0
216	20240314	161900	4462831390	19130	19130	19130	19130	0
217	20240314	161800	4462831390	19130	19130	19130	19130	0
218	20240314	161700	4462831390	19130	19130	19130	19130	0
219	20240314	161600	4462831390	19130	19130	19130	19130	0
220	20240314	161500	4462831390	19130	19130	19130	19130	0
221	20240314	161400	4462831390	19130	19130	19130	19130	0
222	20240314	161300	4462831390	19130	19130	19130	19130	0
223	20240314	161200	4462831390	19130	19130	19130	19130	0
224	20240314	161100	4462831390	19130	19130	19130	19130	0
225	20240314	161000	4462831390	19130	19130	19130	19130	0
226	20240314	160900	4462831390	19130	19130	19130	19130	0
227	20240314	160800	4462831390	19130	19130	19130	19130	0
228	20240314	160700	4462831390	19130	19130	19130	19130	0
229	20240314	160600	4462831390	19130	19130	19130	19130	0
230	20240314	160500	4462831390	19130	19130	19130	19130	0
231	20240314	160400	4462831390	19130	19130	19130	19130	0
232	20240314	160300	4462831390	19130	19130	19130	19130	0
233	20240314	160200	4462831390	19130	19130	19130	19130	0
234	20240314	160100	4462831390	19130	19130	19130	19130	0
235	20240314	160000	4462831390	19130	19130	19130	19130	0
236	20240314	155900	4462831390	19130	19130	19130	19130	0
237	20240314	155800	4462831390	19130	19130	19130	19130	0
238	20240314	155700	4462831390	19130	19130	19130	19130	0
239	20240314	155600	4462831390	19130	19130	19130	19130	0
240	20240314	155500	4462831390	19130	19130	19130	19130	0
241	20240314	155400	4462831390	19130	19130	19130	19130	0
242	20240314	155300	4462831390	19130	19130	19130	19130	2087
243	20240314	155200	4462831390	19130	19130	19130	19130	0
244	20240314	155100	4462831390	19130	19130	19130	19130	0
245	20240314	155000	4462831390	19130	19130	19130	19130	0
246	20240314	154900	4462831390	19130	19130	19130	19130	0
247	20240314	154800	4462831390	19130	19130	19130	19130	0
248	20240314	154700	4462831390	19130	19130	19130	19130	0
249	20240314	154600	4462831390	19130	19130	19130	19130	0
250	20240314	154500	4462831390	19130	19130	19130	19130	0
251	20240314	154400	4462831390	19130	19130	19130	19130	0
252	20240314	154300	4462831390	19130	19130	19130	19130	0
253	20240314	154200	4462831390	19130	19130	19130	19130	0
254	20240314	154100	4462831390	19130	19130	19130	19130	0
255	20240314	154000	4462831390	19130	19130	19130	19130	0
256	20240314	153900	4462831390	19130	19130	19130	19130	0
257	20240314	153800	4462831390	19130	19130	19130	19130	0
258	20240314	153700	4462831390	19130	19130	19130	19130	0
259	20240314	153600	4462831390	19130	19130	19130	19130	0
260	20240314	153500	4462831390	19130	19130	19130	19130	0
261	20240314	153400	4462831390	19130	19130	19130	19130	0
262	20240314	153300	4462831390	19130	19130	19130	19130	0
263	20240314	153200	4462831390	19130	19130	19130	19130	0
264	20240314	153100	4462831390	19130	19130	19130	19130	0
265	20240314	153000	4462831390	19130	19130	19130	19130	2087
266	20240314	152900	4422907080	19130	19130	19130	19130	0
267	20240314	152800	4422907080	19130	19130	19130	19130	0
268	20240314	152700	4422907080	19130	19130	19130	19130	0
269	20240314	152600	4422907080	19130	19130	19130	19130	0
270	20240314	152500	4422907080	19130	19130	19130	19130	0
271	20240314	152400	4422907080	19130	19130	19130	19130	0
272	20240314	152300	4422907080	19130	19130	19130	19130	0
273	20240314	152200	4422907080	19130	19130	19130	19130	0
274	20240314	152100	4422907080	19130	19130	19130	19130	0
275	20240314	152000	4422907080	19130	19130	19130	19130	0
276	20240314	151900	4422907080	19130	19140	19140	19130	279
277	20240314	151800	4417568880	19130	19130	19140	19130	122
278	20240314	151700	4415234120	19130	19130	19140	19130	107
279	20240314	151600	4413187120	19130	19130	19140	19130	1242
280	20240314	151500	4389416550	19130	19140	19140	19130	227
281	20240314	151400	4385072020	19130	19130	19140	19130	497
282	20240314	151300	4375563360	19130	19140	19140	19130	395
283	20240314	151200	4368006970	19130	19140	19140	19130	243
284	20240314	151100	4363357460	19130	19140	19140	19130	468
285	20240314	151000	4354403190	19130	19130	19140	19130	424
286	20240314	150900	4346290950	19140	19140	19140	19140	200
287	20240314	150800	4342462950	19130	19130	19130	19120	1268
288	20240314	150700	4318206620	19120	19110	19120	19110	1173
289	20240314	150600	4295782140	19100	19100	19100	19070	520
290	20240314	150500	4285851670	19100	19070	19100	19070	2109
291	20240314	150400	4245579470	19070	19060	19070	19060	182
292	20240314	150300	4242109870	19060	19060	19060	19060	18
293	20240314	150200	4241766790	19060	19060	19060	19060	141
294	20240314	150100	4239079330	19060	19070	19080	19060	112
295	20240314	150000	4236942690	19050	19080	19080	19050	54
296	20240314	145900	4235913960	19050	19080	19080	19050	1001
297	20240314	145800	4216838120	19080	19060	19080	19060	751
298	20240314	145700	4202517040	19060	19060	19070	19060	134
299	20240314	145600	4199962970	19050	19060	19070	19050	174
300	20240314	145500	4196646530	19060	19060	19060	19060	52
301	20240314	145400	4195655410	19050	19050	19050	19050	220
302	20240314	145300	4191464410	19040	19050	19070	19040	618
303	20240314	145200	4179692140	19050	19040	19050	19040	204
304	20240314	145100	4175806450	19050	19070	19070	19050	614
305	20240314	145000	4164109630	19070	19050	19070	19050	255
306	20240314	144900	4159247960	19050	19060	19060	19050	29
307	20240314	144800	4158695500	19030	19050	19050	19020	2585
308	20240314	144700	4109494490	19050	19070	19070	19050	54
309	20240314	144600	4108465750	19050	19060	19070	19050	480
310	20240314	144500	4099317400	19050	19050	19050	19050	134
311	20240314	144400	4096764700	19050	19050	19050	19050	500
312	20240314	144300	4087239700	19050	19050	19050	19050	921
313	20240314	144200	4069694650	19050	19050	19050	19050	2
314	20240314	144100	4069656550	19050	19060	19060	19050	770
315	20240314	144000	4054987790	19060	19050	19060	19050	21
316	20240314	143900	4054587730	19050	19060	19060	19050	160
317	20240314	143800	4051539690	19060	19050	19060	19050	438
318	20240314	143700	4043195780	19050	19060	19060	19050	132
319	20240314	143600	4040680370	19060	19050	19060	19020	1317
320	20240314	143500	4015611100	19050	19070	19070	19030	3979
321	20240314	143400	3939840850	19070	19070	19070	19060	104
322	20240314	143300	3937857590	19070	19070	19070	19060	1272
323	20240314	143200	3913602950	19070	19080	19080	19070	243
324	20240314	143100	3908966910	19080	19080	19080	19080	132
325	20240314	143000	3906448350	19080	19100	19100	19080	12
326	20240314	142900	3906219370	19100	19100	19100	19080	151
327	20240314	142800	3903336630	19100	19090	19100	19080	364
328	20240314	142700	3896390570	19100	19080	19100	19080	53
329	20240314	142600	3895379290	19100	19100	19100	19100	114
330	20240314	142500	3893201890	19100	19080	19100	19080	63
331	20240314	142400	3891999830	19080	19100	19100	19080	31
332	20240314	142300	3891408320	19100	19080	19100	19080	133
333	20240314	142200	3888869040	19100	19100	19100	19100	45
334	20240314	142100	3888009540	19100	19100	19100	19100	82
335	20240314	142000	3886443340	19080	19100	19100	19080	160
336	20240314	141900	3883389440	19100	19100	19100	19100	2
337	20240314	141800	3883351240	19090	19090	19110	19080	508
338	20240314	141700	3873653400	19090	19080	19090	19080	68
339	20240314	141600	3872355450	19080	19090	19090	19080	552
340	20240314	141500	3861818280	19090	19080	19090	19080	102
341	20240314	141400	3859871280	19080	19090	19090	19080	65
342	20240314	141300	3858631060	19090	19090	19090	19090	55
343	20240314	141200	3857581110	19080	19090	19090	19080	445
344	20240314	141100	3849089510	19090	19090	19090	19090	1
345	20240314	141000	3849070420	19090	19110	19110	19090	1238
346	20240314	140900	3825426700	19110	19110	19120	19110	236
347	20240314	140800	3820916730	19110	19100	19110	19100	469
348	20240314	140700	3811954150	19090	19100	19110	19090	207
349	20240314	140600	3808000130	19100	19100	19110	19100	397
350	20240314	140500	3800417420	19110	19100	19110	19100	60
351	20240314	140400	3799271120	19100	19110	19110	19100	114
352	20240314	140300	3797093510	19110	19110	19110	19110	1
353	20240314	140200	3797074400	19110	19100	19110	19100	187
354	20240314	140100	3793502690	19110	19110	19110	19110	0
355	20240314	140000	3793502690	19110	19100	19110	19100	420
356	20240314	135900	3785480000	19100	19100	19100	19100	10
357	20240314	135800	3785289000	19100	19100	19100	19100	154
358	20240314	135700	3782347600	19100	19100	19100	19100	0
359	20240314	135600	3782347600	19100	19100	19100	19100	233
360	20240314	135500	3777897300	19110	19110	19110	19110	223
361	20240314	135400	3773635770	19120	19120	19120	19120	215
362	20240314	135300	3769524970	19120	19130	19130	19120	370
363	20240314	135200	3762448380	19130	19130	19130	19130	16
364	20240314	135100	3762142300	19130	19140	19140	19130	235
365	20240314	135000	3757644920	19140	19140	19140	19130	1534
366	20240314	134900	3728293160	19140	19140	19150	19130	583
367	20240314	134800	3717132540	19140	19130	19140	19130	162
368	20240314	134700	3714032170	19130	19130	19130	19120	181
369	20240314	134600	3710570150	19130	19130	19130	19130	200
370	20240314	134500	3706744150	19130	19120	19130	19110	128
371	20240314	134400	3704296580	19120	19120	19120	19120	39
372	20240314	134300	3703550900	19140	19130	19140	19120	1655
373	20240314	134200	3671879240	19120	19120	19120	19120	0
374	20240314	134100	3671879240	19120	19110	19130	19110	1006
375	20240314	134000	3652645470	19110	19110	19110	19110	17
376	20240314	133900	3652320600	19110	19110	19110	19110	51
377	20240314	133800	3651345990	19110	19110	19110	19110	30
378	20240314	133700	3650772690	19110	19110	19110	19110	75
379	20240314	133600	3649339440	19110	19130	19130	19110	8
380	20240314	133500	3649186500	19130	19130	19140	19100	174
381	20240314	133400	3645858290	19130	19100	19130	19100	60
382	20240314	133300	3644710890	19100	19130	19130	19100	801
383	20240314	133200	3629405290	19140	19140	19140	19140	81
384	20240314	133100	3627854950	19140	19120	19140	19120	193
385	20240314	133000	3624163770	19120	19130	19130	19120	7
386	20240314	132900	3624029910	19150	19150	19150	19140	1819
387	20240314	132800	3589211300	19150	19140	19150	19140	184
388	20240314	132700	3585688150	19150	19150	19150	19150	169
389	20240314	132600	3582451800	19150	19150	19150	19150	160
390	20240314	132500	3579387800	19140	19150	19150	19140	54
391	20240314	132400	3578353970	19140	19150	19150	19140	786
392	20240314	132300	3563302580	19150	19150	19160	19150	555
393	20240314	132200	3552673810	19150	19140	19150	19140	705
394	20240314	132100	3539177770	19130	19130	19140	19130	53
395	20240314	132000	3538163690	19130	19140	19140	19130	54
396	20240314	131900	3537130640	19140	19140	19140	19140	269
397	20240314	131800	3531981980	19140	19150	19150	19140	236
398	20240314	131700	3527464930	19150	19160	19160	19150	8
399	20240314	131600	3527311710	19140	19140	19160	19140	1113
400	20240314	131500	3505998280	19150	19140	19150	19140	168
401	20240314	131400	3502781120	19150	19140	19150	19140	747
402	20240314	131300	3488477530	19140	19130	19140	19130	467
403	20240314	131200	3479539720	19130	19100	19130	19100	1239
404	20240314	131100	3455855170	19100	19100	19100	19100	417
405	20240314	131000	3447890470	19100	19090	19100	19080	427
406	20240314	130900	3439736990	19080	19080	19080	19080	30
407	20240314	130800	3439164590	19070	19080	19080	19070	64
408	20240314	130700	3437943990	19080	19080	19080	19080	80
409	20240314	130600	3436417590	19080	19060	19080	19060	180
410	20240314	130500	3432984560	19070	19070	19070	19060	57
411	20240314	130400	3431898040	19060	19050	19070	19050	1453
412	20240314	130300	3404203030	19050	19050	19050	19050	0
413	20240314	130200	3404203030	19050	19050	19050	19050	539
414	20240314	130100	3393935080	19050	19060	19060	19050	126
415	20240314	130000	3391534740	19050	19060	19060	19050	34
416	20240314	125900	3390887010	19050	19050	19050	19050	114
417	20240314	125800	3388715310	19050	19050	19060	19050	158
418	20240314	125700	3385705380	19050	19060	19060	19050	920
419	20240314	125600	3368179280	19060	19070	19070	19060	480
420	20240314	125500	3359029480	19070	19080	19080	19070	140
421	20240314	125400	3356359150	19080	19060	19080	19060	281
422	20240314	125300	3350999670	19070	19080	19080	19070	54
423	20240314	125200	3349969860	19070	19070	19070	19070	53
424	20240314	125100	3348959150	19060	19080	19080	19060	45
425	20240314	125000	3348101220	19060	19080	19080	19060	12
426	20240314	124900	3347872280	19060	19050	19060	19050	375
427	20240314	124800	3340727590	19060	19070	19070	19060	592
428	20240314	124700	3329440940	19090	19080	19090	19070	55
429	20240314	124600	3328391540	19070	19080	19080	19070	314
430	20240314	124500	3322400430	19070	19060	19070	19060	351
431	20240314	124400	3315707430	19060	19050	19060	19050	12
432	20240314	124300	3315478810	19050	19050	19050	19050	53
433	20240314	124200	3314469160	19050	19040	19070	19040	76
434	20240314	124100	3313021320	19040	19050	19050	19040	556
435	20240314	124000	3302430020	19050	19080	19080	19050	740
436	20240314	123900	3288326090	19070	19110	19110	19070	585
437	20240314	123800	3277156510	19120	19130	19130	19120	203
438	20240314	123700	3273273520	19130	19120	19130	19120	93
439	20240314	123600	3271495010	19130	19130	19130	19130	12
440	20240314	123500	3271265450	19120	19110	19120	19100	33
441	20240314	123400	3270634810	19110	19120	19120	19110	407
442	20240314	123300	3262853230	19120	19120	19120	19100	323
443	20240314	123200	3256680360	19110	19110	19110	19110	113
444	20240314	123100	3254520930	19110	19100	19110	19100	62
445	20240314	123000	3253336510	19100	19100	19100	19100	188
446	20240314	122900	3249745710	19100	19100	19100	19100	35
447	20240314	122800	3249077210	19110	19110	19110	19100	573
448	20240314	122700	3238132270	19100	19100	19100	19100	3
449	20240314	122600	3238074970	19100	19110	19110	19100	40
450	20240314	122500	3237310590	19110	19110	19110	19110	53
451	20240314	122400	3236297760	19110	19110	19130	19110	11
452	20240314	122300	3236087530	19110	19120	19120	19110	527
453	20240314	122200	3226014600	19120	19120	19120	19110	141
454	20240314	122100	3223319890	19120	19120	19120	19120	22
455	20240314	122000	3222899250	19120	19120	19130	19120	95
456	20240314	121900	3221082820	19120	19120	19120	19120	31
457	20240314	121800	3220490100	19120	19130	19140	19120	301
458	20240314	121700	3214732010	19130	19120	19140	19120	1017
459	20240314	121600	3195277360	19110	19110	19110	19110	200
460	20240314	121500	3191455360	19100	19100	19110	19100	141
461	20240314	121400	3188761530	19100	19090	19100	19080	201
462	20240314	121300	3184923650	19090	19100	19100	19090	302
463	20240314	121200	3179158440	19100	19090	19100	19090	78
464	20240314	121100	3177669410	19090	19070	19090	19070	1152
465	20240314	121000	3155697380	19060	19060	19060	19060	64
466	20240314	120900	3154477540	19060	19070	19070	19060	116
467	20240314	120800	3152266450	19060	19060	19070	19060	27
468	20240314	120700	3151751780	19060	19080	19080	19060	216
469	20240314	120600	3147632970	19080	19090	19090	19080	274
470	20240314	120500	3142405000	19090	19100	19100	19090	458
471	20240314	120400	3133659280	19090	19080	19090	19080	6
472	20240314	120300	3133544750	19080	19080	19080	19060	241
473	20240314	120200	3128948700	19080	19100	19110	19080	677
474	20240314	120100	3116025910	19100	19100	19110	19100	78
475	20240314	120000	3114536100	19100	19100	19100	19100	49
476	20240314	115900	3113600200	19100	19100	19100	19100	4
477	20240314	115800	3113523800	19100	19120	19120	19100	92
478	20240314	115700	3111764780	19120	19120	19120	19090	332
479	20240314	115600	3105418760	19130	19130	19130	19130	5
480	20240314	115500	3105323110	19100	19100	19100	19100	226
481	20240314	115400	3101006510	19100	19100	19100	19100	3
482	20240314	115300	3100949210	19090	19130	19140	19090	139
483	20240314	115200	3098292130	19130	19090	19130	19090	223
484	20240314	115100	3094030140	19110	19120	19120	19110	46
485	20240314	115000	3093151050	19120	19110	19120	19110	316
486	20240314	114900	3087112270	19100	19120	19120	19090	121
487	20240314	114800	3084802080	19100	19110	19110	19100	125
488	20240314	114700	3082414420	19120	19100	19120	19090	419
489	20240314	114600	3074411950	19100	19110	19110	19100	169
490	20240314	114500	3071184030	19100	19090	19100	19090	204
491	20240314	114400	3067288250	19100	19090	19100	19090	533
492	20240314	114300	3057108100	19090	19090	19090	19090	52
493	20240314	114200	3056115420	19090	19070	19090	19070	10
494	20240314	114100	3055924640	19070	19080	19080	19070	10
495	20240314	114000	3055733910	19070	19070	19070	19070	160
496	20240314	113900	3052682710	19060	19060	19060	19060	0
497	20240314	113800	3052682710	19060	19060	19060	19060	52
498	20240314	113700	3051691590	19090	19080	19090	19080	593
499	20240314	113600	3040376740	19050	19040	19060	19040	394
500	20240314	113500	3032872270	19040	19040	19050	19040	131
501	20240314	113400	3030378000	19040	19030	19040	19030	199
502	20240314	113300	3026590570	19040	19030	19040	19030	246
503	20240314	113200	3021908790	19030	19040	19040	19020	710
504	20240314	113100	3008402050	19030	19030	19030	19020	98
505	20240314	113000	3006537210	19020	19030	19030	19020	173
506	20240314	112900	3003245570	19030	19050	19050	19030	422
507	20240314	112800	2995211210	19040	19030	19040	19020	225
508	20240314	112700	2990930750	19030	19030	19030	19030	47
509	20240314	112600	2990036340	19030	19030	19040	19020	1173
510	20240314	112500	2967719450	19040	19030	19050	19030	645
511	20240314	112400	2955443000	19040	19040	19050	19040	187
512	20240314	112300	2951881800	19050	19050	19060	19040	375
513	20240314	112200	2944738000	19040	19080	19080	19030	2200
514	20240314	112100	2902805260	19080	19100	19100	19080	296
515	20240314	112000	2897153270	19100	19100	19110	19100	180
516	20240314	111900	2893715240	19100	19110	19120	19100	64
517	20240314	111800	2892492150	19110	19120	19130	19110	325
518	20240314	111700	2886280170	19120	19090	19120	19090	73
519	20240314	111600	2884886030	19090	19100	19110	19080	94
520	20240314	111500	2883090990	19100	19080	19110	19080	73
521	20240314	111400	2881696620	19080	19110	19110	19080	203
522	20240314	111300	2877819860	19110	19120	19130	19110	166
523	20240314	111200	2874644470	19130	19150	19150	19130	439
524	20240314	111100	2866239530	19170	19150	19180	19150	874
525	20240314	111000	2849485370	19180	19120	19180	19120	6686
526	20240314	110900	2721347810	19110	19120	19120	19110	93
527	20240314	110800	2719570510	19110	19110	19110	19100	240
528	20240314	110700	2714985370	19110	19070	19110	19070	223
529	20240314	110600	2710727540	19080	19070	19080	19070	190
530	20240314	110500	2707104210	19070	19100	19100	19060	141
531	20240314	110400	2704412740	19070	19100	19110	19060	949
532	20240314	110300	2686306530	19100	19100	19100	19100	106
533	20240314	110200	2684281930	19110	19100	19110	19100	62
534	20240314	110100	2683097620	19090	19070	19090	19070	605
535	20240314	110000	2671557010	19070	19070	19100	19070	5
536	20240314	105900	2671461620	19060	19110	19110	19060	2175
537	20240314	105800	2629942860	19110	19090	19110	19090	10
538	20240314	105700	2629751860	19100	19100	19100	19090	99
539	20240314	105600	2627861030	19100	19100	19110	19090	135
540	20240314	105500	2625283760	19090	19080	19090	19080	149
541	20240314	105400	2622440790	19080	19140	19140	19080	783
542	20240314	105300	2607463140	19130	19130	19140	19130	67
543	20240314	105200	2606181400	19130	19120	19130	19120	119
544	20240314	105100	2603906040	19130	19120	19130	19120	333
545	20240314	105000	2597539030	19130	19160	19160	19120	784
546	20240314	104900	2582535870	19160	19150	19160	19140	924
547	20240314	104800	2564838550	19150	19150	19160	19140	818
548	20240314	104700	2549172040	19140	19130	19170	19130	5944
549	20240314	104600	2435393310	19120	19100	19130	19100	924
550	20240314	104500	2417732330	19100	19080	19100	19070	513
551	20240314	104400	2407939270	19110	19110	19110	19080	1628
552	20240314	104300	2376842660	19120	19120	19130	19120	1417
553	20240314	104200	2349749600	19110	19090	19110	19090	1359
554	20240314	104100	2323785380	19090	19020	19100	19020	849
555	20240314	104000	2307577350	19060	19000	19060	19000	1563
556	20240314	103900	2277861150	18990	18960	18990	18960	527
557	20240314	103800	2267866280	18950	18910	18950	18890	1298
558	20240314	103700	2243315840	18910	18890	18910	18850	2308
559	20240314	103600	2199726570	18890	18870	18890	18870	704
560	20240314	103500	2186435490	18870	18860	18870	18860	122
561	20240314	103400	2184133360	18860	18880	18880	18860	225
562	20240314	103300	2179886820	18880	18870	18880	18870	4
563	20240314	103200	2179811310	18860	18840	18860	18840	151
564	20240314	103100	2176964270	18850	18850	18850	18810	563
565	20240314	103000	2166355650	18850	18870	18870	18850	615
566	20240314	102900	2154758920	18870	18880	18880	18860	587
567	20240314	102800	2143685350	18880	18880	18880	18880	137
568	20240314	102700	2141098790	18890	18890	18890	18890	38
569	20240314	102600	2140380970	18890	18880	18890	18870	335
570	20240314	102500	2134055840	18890	18890	18890	18890	38
571	20240314	102400	2133338020	18890	18870	18890	18870	97
572	20240314	102300	2131506620	18870	18890	18900	18870	581
573	20240314	102200	2120534350	18890	18890	18890	18890	4
574	20240314	102100	2120458790	18890	18880	18900	18880	181
575	20240314	102000	2117038750	18880	18910	18910	18850	1013
576	20240314	101900	2097904780	18910	18900	18910	18900	332
577	20240314	101800	2091629670	18900	18890	18900	18880	254
578	20240314	101700	2086831040	18890	18880	18900	18870	899
579	20240314	101600	2069857430	18900	18950	18950	18900	1868
580	20240314	101500	2034523640	18950	18970	18970	18950	231
581	20240314	101400	2030144200	18970	18970	18970	18960	159
582	20240314	101300	2027128900	18970	18960	18970	18950	279
583	20240314	101200	2021839540	18950	18980	18980	18950	668
584	20240314	101100	2009173760	18980	19060	19060	18960	1412
585	20240314	101000	1982370670	19070	19040	19070	19000	1007
586	20240314	100900	1963226350	19040	19040	19100	19030	762
587	20240314	100800	1948712910	19040	19100	19100	19020	461
588	20240314	100700	1939931740	19100	19030	19100	19000	856
589	20240314	100600	1923658060	19030	19030	19100	19030	968
590	20240314	100500	1905215910	19030	19160	19160	19030	2510
591	20240314	100400	1857234350	19160	19160	19160	19150	1220
592	20240314	100300	1833859770	19160	19150	19160	19150	4378
593	20240314	100200	1749994850	19150	19140	19150	19140	2148
594	20240314	100100	1708868140	19130	19120	19140	19100	3197
595	20240314	100000	1647698470	19120	19080	19120	19080	3667
596	20240314	095900	1577625390	19070	19050	19070	19030	852
597	20240314	095800	1561394460	19060	19120	19120	19060	1570
598	20240314	095700	1531419840	19090	19100	19140	19070	1559
599	20240314	095600	1501612230	19150	19060	19150	19060	5295
600	20240314	095500	1400512610	19050	18980	19050	18970	11570
601	20240314	095400	1180617870	18970	18970	18980	18960	2279
602	20240314	095300	1137382740	18960	18920	18960	18920	5014
603	20240314	095200	1042359660	18920	18920	18940	18920	266
604	20240314	095100	1037325860	18900	18890	18950	18880	5886
605	20240314	095000	925974420	18890	18890	18890	18890	11
606	20240314	094900	925766630	18900	18900	18900	18880	1135
607	20240314	094800	904317370	18870	18870	18900	18870	279
608	20240314	094700	899046920	18860	18880	18910	18860	556
609	20240314	094600	888539390	18870	18900	18900	18840	545
610	20240314	094500	878256260	18840	18840	18910	18830	9018
611	20240314	094400	707956190	18830	18840	18850	18830	271
612	20240314	094300	702850300	18820	18830	18850	18820	251
613	20240314	094200	698123950	18830	18840	18840	18820	398
614	20240314	094100	690630040	18840	18820	18840	18820	108
615	20240314	094000	688597460	18820	18810	18820	18810	59
616	20240314	093900	687487300	18830	18870	18870	18830	1170
617	20240314	093800	665431260	18870	18850	18870	18850	325
618	20240314	093700	659301590	18850	18870	18870	18850	11
619	20240314	093600	659094220	18870	18820	18880	18820	4366
620	20240314	093500	576781240	18830	18820	18830	18820	777
621	20240314	093400	562152460	18830	18820	18830	18820	304
622	20240314	093300	556428610	18820	18820	18820	18810	580
623	20240314	093200	545513100	18810	18810	18830	18800	992
624	20240314	093100	526847080	18820	18810	18830	18810	82
625	20240314	093000	525303920	18800	18820	18830	18800	1251
626	20240314	092900	501762010	18790	18820	18820	18790	113
627	20240314	092800	499635650	18780	18770	18780	18770	16
628	20240314	092700	499335260	18780	18750	18830	18750	1763
629	20240314	092600	466179100	18780	18780	18800	18780	838
630	20240314	092500	450437850	18800	18790	18800	18780	281
631	20240314	092400	445155210	18780	18750	18780	18750	382
632	20240314	092300	437983640	18770	18760	18800	18750	358
633	20240314	092200	431265200	18750	18760	18760	18750	29
634	20240314	092100	430721350	18810	18750	18810	18750	107
635	20240314	092000	428714490	18820	18770	18820	18750	1375
636	20240314	091900	402867600	18770	18820	18820	18770	121
637	20240314	091800	400593280	18820	18820	18820	18750	47
638	20240314	091700	399708880	18820	18760	18820	18750	1411
639	20240314	091600	373235610	18820	18830	18830	18820	804
640	20240314	091500	358103320	18820	18840	18850	18790	1404
641	20240314	091400	331690790	18830	18860	18860	18830	9
642	20240314	091300	331521170	18870	18880	18880	18800	631
643	20240314	091200	319612600	18880	18790	18890	18790	3307
644	20240314	091100	257292310	18790	18820	18820	18750	307
645	20240314	091000	251523600	18820	18800	18890	18800	2735
646	20240314	090900	199933490	18810	18820	18820	18730	523
647	20240314	090800	190119270	18820	18790	18820	18720	984
648	20240314	090700	171615160	18800	18800	18800	18710	278
649	20240314	090600	166399330	18820	18710	18820	18710	1461
650	20240314	090500	138994000	18710	18590	18720	18590	449
651	20240314	090400	130615010	18590	18630	18760	18470	1687
652	20240314	090300	99108400	18620	18390	18620	18390	3602
653	20240314	090200	32401690	18410	18360	18410	18360	304
654	20240314	090100	26814920	18440	18440	18440	18440	19
655	20240314	090000	26464560	18460	18470	18470	18460	1433